Infortrend Technology Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20.400	20.600	20.350	20.500	20.500	271,272
2024-01-26	20.450	20.600	20.350	20.400	20.400	262,116
2024-01-25	20.700	20.700	20.350	20.400	20.400	458,247
2024-01-24	20.400	20.600	20.400	20.500	20.500	484,451
2024-01-23	20.450	20.500	20.250	20.300	20.300	550,884
2024-01-22	20.250	20.600	20.250	20.400	20.400	616,000
2024-01-19	19.750	20.150	19.750	20.050	20.050	466,183
2024-01-18	19.700	19.850	19.400	19.600	19.600	520,000
2024-01-17	20.100	20.350	19.600	19.700	19.700	1,124,000
2024-01-16	20.600	20.800	20.200	20.200	20.200	721,578
2024-01-15	20.200	20.750	20.200	20.600	20.600	480,020
2024-01-12	20.200	20.450	20.100	20.150	20.150	433,100
2024-01-11	20.300	20.400	20.100	20.250	20.250	434,100
2024-01-10	20.600	20.650	20.250	20.250	20.250	574,200
2024-01-09	21.350	21.400	20.600	20.600	20.600	830,059
2024-01-08	21.000	21.200	20.950	21.050	21.050	343,167
2024-01-05	21.300	21.400	20.950	20.950	20.950	592,492
2024-01-04	21.300	21.350	21.050	21.050	21.050	721,100
2024-01-03	21.100	21.500	21.100	21.250	21.250	527,240
2024-01-02	21.400	21.650	21.200	21.400	21.400	699,681
2023-12-29	21.450	21.550	21.200	21.300	21.300	565,145
2023-12-28	21.450	21.550	21.200	21.350	21.350	987,000
2023-12-27	20.900	21.600	20.850	21.200	21.200	2,164,442
2023-12-26	20.750	20.800	20.600	20.750	20.750	332,324
2023-12-25	20.800	21.150	20.450	20.550	20.550	762,501
2023-12-22	20.550	21.050	20.500	20.650	20.650	692,432
2023-12-21	20.550	20.850	20.450	20.500	20.500	436,762
2023-12-20	20.350	20.850	20.350	20.800	20.800	429,133
2023-12-19	20.550	20.550	20.200	20.300	20.300	424,190
2023-12-18	20.550	20.800	20.450	20.450	20.450	498,000
2023-12-15	21.200	21.200	20.500	20.600	20.600	1,196,000
2023-12-14	21.300	21.550	20.950	21.050	21.050	1,296,582
2023-12-13	20.700	21.550	20.350	21.250	21.250	3,192,112
2023-12-12	20.600	20.750	20.250	20.300	20.300	528,379
2023-12-11	21.000	21.000	20.450	20.500	20.500	1,461,150
2023-12-08	21.900	21.950	21.350	21.400	21.400	989,000
2023-12-07	21.550	21.950	21.500	21.650	21.650	1,238,009
2023-12-06	21.650	21.850	21.450	21.450	21.450	781,040
2023-12-05	21.800	21.950	21.400	21.550	21.550	895,000
2023-12-04	21.850	22.050	21.700	21.800	21.800	1,345,003
2023-12-01	21.500	21.750	21.400	21.750	21.750	817,100
2023-11-30	21.350	21.550	21.150	21.500	21.500	594,119
2023-11-29	21.400	21.400	21.200	21.250	21.250	439,000
2023-11-28	20.850	21.400	20.800	21.300	21.300	772,034
2023-11-27	21.550	21.700	20.900	20.900	20.900	1,156,676
2023-11-24	21.300	21.700	21.250	21.300	21.300	933,271
2023-11-23	21.900	22.150	21.250	21.400	21.400	1,358,094
2023-11-22	21.450	22.000	21.400	21.900	21.900	1,725,338
2023-11-21	21.600	21.600	21.300	21.400	21.400	1,159,641
2023-11-20	21.650	21.700	21.200	21.400	21.400	1,110,025
2023-11-17	21.450	22.400	21.450	21.450	21.450	5,040,200
2023-11-16	20.700	21.100	20.700	20.900	20.900	1,453,136
2023-11-15	20.600	20.850	20.350	20.650	20.650	1,638,286
2023-11-14	20.250	20.600	20.000	20.400	20.400	840,010
2023-11-13	20.100	20.200	19.900	20.000	20.000	598,079
2023-11-10	20.150	20.150	19.750	19.850	19.850	1,098,000
2023-11-09	20.250	20.550	19.950	20.400	20.400	1,467,393
2023-11-08	19.800	20.800	19.800	20.250	20.250	3,364,496
2023-11-07	19.250	19.350	19.200	19.300	19.300	234,000
2023-11-06	19.450	19.500	19.200	19.200	19.200	510,217

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-31	0.6000 TWD
2022-08-01	0.4000 TWD
2021-08-25	0.3000 TWD
2020-07-28	0.6060 TWD
2019-07-26	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.